Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.90 | 2.20% | 75,800 | -2,000 | -0.1 |
40.30
43.20
41.90
|
2 tháng
(2024-07-22) |
4.30 | 11.44% | 457,300 | -8,800 | -0.3 |
37.10
43.20
41.90
|
3 tháng
(2024-06-20) |
2.70 | 6.89% | 760,700 | -12,410 | -0.4 |
37.10
43.20
41.90
|
6 tháng
(2024-03-22) |
7.62 | 22.23% | 1,975,300 | -93,910 | -3.4 |
34
43.20
41.90
|
12 tháng
(2023-09-25) |
5.93 | 16.49% | 3,246,900 | 148,290 | 5.4 |
32.40
43.20
41.90
|
24 tháng
(2022-09-29) |
6.40 | 18.02% | 7,622,450 | 141,490 | 7.1 |
26.17
43.20
41.90
|
36 tháng
(2021-10-04) |
5.33 | 14.58% | 10,422,929 | 775,090 | 35.5 |
26.17
43.32
41.90
|
60 tháng
(2019-10-15) |
2.42 | 6.12% | 18,723,660 | -2,764,328 | -59.9 |
24.73
43.32
41.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2023 |
31.46
|
339,270 | 30.52 | 31.84 | 30.05 | 14,300 | 326,300 | -10.1 | |
04/07/2023 |
30.52
|
15,600 | 31.27 | 31.46 | 30.05 | 7,500 | 15,000 | -0.2 | |
03/07/2023 |
31.27
|
23,400 | 32.78 | 32.78 | 29.68 | 8,300 | 15,500 | -0.2 | |
30/06/2023 |
32.78
|
73,700 | 29.49 | 32.78 | 29.87 | 72,600 | 15,000 | 1.9 | |
29/06/2023 |
29.49
|
46,100 | 30.05 | 30.05 | 29.30 | 34,400 | 20,100 | 0.5 | |
28/06/2023 |
30.05
|
27,401 | 29.21 | 30.05 | 29.21 | 22,800 | 15,000 | 0.2 | |
27/06/2023 |
29.21
|
33,900 | 29.30 | 29.87 | 29.11 | 9,500 | 27,400 | -0.6 | |
26/06/2023 |
29.30
|
19,200 | 29.11 | 29.58 | 28.64 | 15,000 | 15,000 | 0.0 | |
23/06/2023 |
29.11
|
19,800 | 29.11 | 29.58 | 29.11 | 5,100 | 10,000 | -0.2 | |
22/06/2023 |
29.11
|
11,000 | 29.21 | 29.58 | 29.11 | 1,200 | 10,000 | -0.3 | |
21/06/2023 |
29.21
|
11,000 | 29.21 | 29.87 | 29.11 | 8,700 | 10,000 | -0.0 | |
20/06/2023 |
29.21
|
24,300 | 29.68 | 30.05 | 29.21 | 16,600 | 10,000 | 0.2 | |
19/06/2023 |
29.68
|
16,000 | 29.96 | 29.96 | 29.21 | 12,700 | 10,100 | 0.1 | |
16/06/2023 |
29.96
|
19,600 | 29.30 | 29.96 | 29.02 | 16,000 | 10,000 | 0.2 | |
15/06/2023 |
29.30
|
15,406 | 29.21 | 29.96 | 29.02 | 12,100 | 10,000 | 0.1 | |
14/06/2023 |
29.21
|
14,400 | 29.49 | 30.24 | 29.11 | 2,500 | 10,000 | -0.2 | |
13/06/2023 |
29.49
|
11,200 | 29.68 | 29.68 | 28.93 | 0 | 0 | 0 | |
12/06/2023 |
29.68
|
12,000 | 29.87 | 29.87 | 28.83 | 7,500 | 10,000 | -0.1 | |
09/06/2023 |
29.87
|
25,700 | 29.58 | 30.43 | 29.11 | 21,100 | 10,000 | 0.4 | |
08/06/2023 |
29.58
|
17,200 | 29.68 | 29.77 | 28.83 | 13,900 | 10,100 | 0.1 | |
07/06/2023 |
29.68
|
25,500 | 28.93 | 29.87 | 28.55 | 5,400 | 10,000 | -0.1 | |
06/06/2023 |
28.93
|
11,800 | 29.11 | 29.21 | 28.27 | 400 | 10,000 | -0.3 | |
05/06/2023 |
29.11
|
12,500 | 29.30 | 29.49 | 28.36 | 1,700 | 10,000 | -0.3 | |
02/06/2023 |
29.30
|
15,801 | 28.83 | 29.49 | 28.64 | 600 | 11,200 | -0.3 | |
01/06/2023 |
28.83
|
15,500 | 28.83 | 29.96 | 28.64 | 400 | 14,000 | -0.4 | |
31/05/2023 |
28.83
|
20,600 | 29.87 | 30.24 | 28.74 | 16,400 | 10,000 | 0.2 | |
30/05/2023 |
29.87
|
5,100 | 29.21 | 30.24 | 29.49 | 1,800 | 0 | 0.1 | |
29/05/2023 |
29.21
|
6,000 | 30.62 | 30.80 | 29.21 | 700 | 5,000 | -0.1 | |
26/05/2023 |
30.62
|
12,400 | 29.87 | 30.62 | 29.11 | 7,000 | 0 | 0.2 | |
25/05/2023 |
29.87
|
1,300 | 30.80 | 30.80 | 29.21 | 0 | 0 | 0 | |
24/05/2023 |
30.80
|
1,310 | 30.80 | 31.37 | 30.80 | 1,000 | 0 | 0.0 | |
23/05/2023 |
30.80
|
2,001 | 30.52 | 31.37 | 29.68 | 0 | 0 | 0 | |
22/05/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
22/05/2023 |
30.52
|
5,800 | 30.62 | 32.21 | 28.18 | 0 | 1,000 | -0.0 | |
19/05/2023 |
30.62
|
5,100 | 30.53 | 31.14 | 30.62 | 3,800 | 0 | 0.1 | |
18/05/2023 |
30.53
|
10,000 | 31.23 | 31.23 | 30.53 | 0 | 6,200 | -0.2 | |
17/05/2023 |
31.23
|
22,400 | 31.14 | 31.40 | 30.62 | 2,900 | 20,000 | -0.6 | |
16/05/2023 |
31.14
|
17,900 | 30.62 | 31.14 | 30.53 | 1,600 | 17,000 | -0.5 | |
15/05/2023 |
30.62
|
4,400 | 30.53 | 30.79 | 30.53 | 0 | 1,000 | -0.0 | |
12/05/2023 |
30.53
|
7,000 | 30.70 | 31.31 | 30.53 | 0 | 6,200 | -0.2 | |
11/05/2023 |
30.70
|
11,106 | 31.66 | 32.01 | 30.53 | 100 | 11,000 | -0.4 | |
10/05/2023 |
31.66
|
19,000 | 30.53 | 32.71 | 30.44 | 2,100 | 13,400 | -0.4 | |
09/05/2023 |
30.53
|
2,900 | 32.01 | 32.01 | 30.44 | 0 | 0 | 0 | |
08/05/2023 |
32.01
|
100 | 30.27 | 32.01 | 32.01 | 100 | 0 | 0.0 | |
05/05/2023 |
30.27
|
300 | 31.31 | 31.84 | 30.27 | 100 | 0 | 0.0 | |
04/05/2023 |
31.31
|
600 | 32.45 | 32.62 | 30.09 | 200 | 0 | 0.0 | |
28/04/2023 |
32.45
|
10,200 | 31.05 | 32.71 | 30.01 | 10,100 | 0 | 0.4 | |
27/04/2023 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
26/04/2023 |
31.05
|
100 | 30.97 | 31.05 | 31.05 | 0 | 0 | 0 | |
25/04/2023 |
30.97
|
1,600 | 31.14 | 31.14 | 29.92 | 1,100 | 0 | 0.0 | |
24/04/2023 |
31.14
|
300 | 30.79 | 31.31 | 30.01 | 200 | 0 | 0.0 | |
21/04/2023 |
30.79
|
600 | 29.92 | 31.05 | 29.92 | 200 | 0 | 0.0 | |
20/04/2023 |
29.92
|
803 | 30.09 | 30.88 | 29.74 | 300 | 0 | 0.0 | |
19/04/2023 |
30.09
|
104 | 30.01 | 30.09 | 30.09 | 0 | 0 | 0 | |
18/04/2023 |
30.01
|
3,100 | 30.97 | 30.97 | 30.01 | 0 | 0 | 0 | |
17/04/2023 |
30.97
|
5,121 | 29.92 | 31.31 | 30.01 | 4,800 | 0 | 0.2 | |
14/04/2023 |
29.92
|
400 | 30.70 | 30.79 | 29.74 | 200 | 0 | 0.0 | |
13/04/2023 |
30.70
|
503 | 30.36 | 30.70 | 29.74 | 0 | 0 | 0 | |
12/04/2023 |
30.36
|
500 | 30.53 | 30.70 | 30.36 | 0 | 0 | 0 | |
11/04/2023 |
30.53
|
2,900 | 30.36 | 30.62 | 29.74 | 2,000 | 1,700 | 0.0 | |
10/04/2023 |
30.36
|
5,638 | 30.36 | 30.70 | 30.36 | 0 | 2,000 | -0.1 | |
07/04/2023 |
30.36
|
100 | 30.18 | 30.36 | 30.36 | 100 | 0 | 0.0 | |
06/04/2023 |
30.18
|
2,200 | 30.79 | 30.79 | 29.48 | 200 | 0 | 0.0 | |
05/04/2023 |
30.79
|
500 | 30.70 | 30.79 | 30.70 | 0 | 0 | 0 | |
04/04/2023 |
30.70
|
300 | 30.53 | 30.70 | 30.70 | 0 | 0 | 0 | |
03/04/2023 |
30.53
|
7,119 | 32.10 | 32.10 | 29.48 | 300 | 2,800 | -0.1 | |
31/03/2023 |
32.10
|
13,609 | 30.09 | 32.10 | 29.74 | 12,200 | 1,200 | 0.4 | |
30/03/2023 |
30.09
|
9,050 | 30.88 | 32.62 | 29.92 | 2,700 | 0 | 0.1 | |
29/03/2023 |
30.88
|
2,800 | 29.66 | 30.88 | 29.92 | 1,500 | 1,300 | 0.0 | |
28/03/2023 |
29.66
|
2,801 | 30.79 | 30.79 | 29.66 | 400 | 100 | 0.0 | |
27/03/2023 |
30.79
|
1,000 | 31.14 | 31.14 | 29.92 | 200 | 500 | -0.0 | |
24/03/2023 |
31.14
|
100 | 30.79 | 31.14 | 31.14 | 100 | 0 | 0.0 | |
23/03/2023 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 300 | 700 | -0.0 | |
22/03/2023 |
30.79
|
0 | 30.97 | 30.79 | 30.79 | 0 | 0 | 0 | |
21/03/2023 |
30.97
|
202 | 30.53 | 30.97 | 30.53 | 200 | 0 | 0.0 | |
20/03/2023 |
30.53
|
100 | 30.36 | 30.53 | 30.53 | 100 | 0 | 0.0 | |
17/03/2023 |
30.36
|
1,800 | 30.53 | 30.53 | 30.01 | 400 | 1,000 | -0.0 | |
16/03/2023 |
30.53
|
700 | 31.23 | 31.23 | 29.74 | 100 | 500 | -0.0 | |
15/03/2023 |
31.23
|
3,310 | 30.01 | 33.58 | 29.92 | 3,100 | 0 | 0.1 | |
14/03/2023 |
30.01
|
203 | 29.74 | 30.01 | 30.01 | 0 | 0 | 0 | |
13/03/2023 |
29.74
|
1,000 | 30.62 | 30.62 | 28.00 | 100 | 500 | -0.0 | |
10/03/2023 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
09/03/2023 |
30.62
|
0 | 31.05 | 30.62 | 30.62 | 0 | 0 | 0 | |
08/03/2023 |
31.05
|
5 | 30.62 | 31.05 | 30.62 | 0 | 0 | 0 | |
07/03/2023 |
30.62
|
0 | 31.05 | 30.62 | 30.62 | 0 | 0 | 0 | |
06/03/2023 |
31.05
|
1,000 | 30.62 | 31.05 | 30.36 | 0 | 0 | 0 | |
03/03/2023 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
02/03/2023 |
30.62
|
103 | 29.66 | 30.62 | 30.62 | 100 | 0 | 0.0 | |
01/03/2023 |
29.66
|
5,900 | 32.10 | 32.10 | 29.66 | 0 | 2,600 | -0.1 | |
28/02/2023 |
32.10
|
3,900 | 30.01 | 32.10 | 29.83 | 3,000 | 800 | 0.1 | |
27/02/2023 |
30.01
|
1,600 | 31.75 | 32.19 | 29.31 | 800 | 0 | 0.0 | |
24/02/2023 |
31.75
|
3,900 | 30.53 | 31.75 | 30.09 | 3,900 | 0 | 0.1 | |
23/02/2023 |
30.53
|
1,701 | 30.53 | 30.53 | 28.96 | 200 | 1,200 | -0.0 | |
22/02/2023 |
30.53
|
400 | 30.44 | 31.31 | 29.83 | 300 | 0 | 0.0 | |
21/02/2023 |
30.44
|
100 | 29.40 | 30.44 | 30.44 | 100 | 0 | 0.0 | |
20/02/2023 |
29.40
|
103 | 29.92 | 29.92 | 29.40 | 0 | 0 | 0 | |
16/02/2023 |
29.92
|
5,310 | 30.97 | 30.97 | 29.31 | 200 | 3,000 | -0.1 | |
15/02/2023 |
30.97
|
100 | 29.66 | 30.97 | 30.97 | 100 | 0 | 0.0 | |
14/02/2023 |
29.66
|
1,600 | 31.66 | 31.84 | 29.66 | 100 | 0 | 0.0 | |
13/02/2023 |
31.66
|
4,500 | 30.53 | 32.71 | 29.66 | 500 | 0 | 0.0 | |
10/02/2023 |
30.53
|
1,101 | 30.27 | 32.19 | 30.53 | 200 | 100 | 0.0 |